Shanghai Golden Union Commercial Management Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-17 | 7.230 | 7.270 | 6.710 | 6.710 | 6.710 | 44,261,469 |
| 2025-01-16 | 7.570 | 7.810 | 7.300 | 7.460 | 7.460 | 46,902,000 |
| 2025-01-15 | 7.700 | 7.860 | 7.070 | 7.300 | 7.300 | 55,906,004 |
| 2025-01-14 | 7.450 | 8.050 | 7.350 | 7.860 | 7.860 | 58,059,714 |
| 2025-01-13 | 7.020 | 7.770 | 6.830 | 7.580 | 7.580 | 55,782,714 |
| 2025-01-10 | 7.070 | 7.570 | 6.850 | 7.070 | 7.070 | 65,453,070 |
| 2025-01-09 | 6.200 | 7.030 | 6.020 | 7.030 | 7.030 | 48,137,098 |
| 2025-01-08 | 6.030 | 6.650 | 5.920 | 6.390 | 6.390 | 49,972,097 |
| 2025-01-07 | 6.000 | 6.630 | 6.000 | 6.100 | 6.100 | 57,322,392 |
| 2025-01-06 | 7.280 | 7.300 | 6.670 | 6.670 | 6.670 | 32,181,877 |
| 2025-01-03 | 8.800 | 8.800 | 7.410 | 7.410 | 7.410 | 83,484,490 |
| 2025-01-02 | 7.880 | 8.230 | 7.880 | 8.230 | 8.230 | 18,768,229 |
| 2024-12-31 | 6.690 | 7.480 | 6.670 | 7.480 | 7.480 | 48,335,499 |
| 2024-12-30 | 6.290 | 6.960 | 6.200 | 6.800 | 6.800 | 59,621,932 |
| 2024-12-27 | 6.320 | 7.200 | 6.220 | 6.440 | 6.440 | 75,753,317 |
| 2024-12-26 | 5.810 | 6.600 | 5.760 | 6.600 | 6.600 | 67,510,412 |
| 2024-12-25 | 5.700 | 6.070 | 5.200 | 6.000 | 6.000 | 56,871,549 |
| 2024-12-24 | 5.560 | 6.190 | 5.560 | 5.780 | 5.780 | 50,141,712 |
| 2024-12-23 | 5.470 | 5.880 | 5.300 | 5.810 | 5.810 | 56,145,497 |
| 2024-12-20 | 5.660 | 5.840 | 5.390 | 5.540 | 5.540 | 53,714,170 |
| 2024-12-19 | 5.100 | 5.690 | 5.070 | 5.690 | 5.690 | 31,638,007 |
| 2024-12-18 | 5.210 | 5.470 | 5.100 | 5.170 | 5.170 | 47,849,145 |
| 2024-12-17 | 6.400 | 6.500 | 5.630 | 5.630 | 5.630 | 47,670,213 |
| 2024-12-16 | 6.000 | 6.250 | 5.890 | 6.250 | 6.250 | 32,354,900 |
| 2024-12-13 | 5.130 | 5.680 | 5.100 | 5.680 | 5.680 | 50,325,486 |
| 2024-12-12 | 4.960 | 5.200 | 4.930 | 5.160 | 5.160 | 13,988,798 |
| 2024-12-11 | 4.860 | 4.960 | 4.820 | 4.960 | 4.960 | 7,289,000 |
| 2024-12-10 | 5.000 | 5.050 | 4.800 | 4.820 | 4.820 | 7,699,800 |
| 2024-12-09 | 4.850 | 4.920 | 4.770 | 4.850 | 4.850 | 7,540,050 |
| 2024-12-06 | 4.800 | 4.930 | 4.790 | 4.870 | 4.870 | 7,805,300 |
| 2024-12-05 | 4.730 | 4.800 | 4.710 | 4.790 | 4.790 | 5,911,050 |
| 2024-12-04 | 4.820 | 4.850 | 4.720 | 4.750 | 4.750 | 5,532,150 |
| 2024-12-03 | 4.840 | 4.890 | 4.790 | 4.860 | 4.860 | 6,696,002 |
| 2024-12-02 | 4.790 | 4.850 | 4.760 | 4.850 | 4.850 | 9,365,150 |
| 2024-11-29 | 4.650 | 4.790 | 4.640 | 4.780 | 4.780 | 9,027,100 |
| 2024-11-28 | 4.570 | 4.690 | 4.550 | 4.670 | 4.670 | 6,106,300 |
| 2024-11-27 | 4.550 | 4.590 | 4.390 | 4.590 | 4.590 | 4,481,818 |
| 2024-11-26 | 4.550 | 4.610 | 4.530 | 4.560 | 4.560 | 5,539,090 |
| 2024-11-25 | 4.440 | 4.570 | 4.410 | 4.530 | 4.530 | 5,969,700 |
| 2024-11-22 | 4.670 | 4.730 | 4.450 | 4.460 | 4.460 | 7,169,749 |
| 2024-11-21 | 4.510 | 4.620 | 4.500 | 4.610 | 4.610 | 5,972,400 |
| 2024-11-20 | 4.410 | 4.540 | 4.400 | 4.540 | 4.540 | 5,206,350 |
| 2024-11-19 | 4.400 | 4.460 | 4.360 | 4.430 | 4.430 | 6,697,850 |
| 2024-11-18 | 4.440 | 4.540 | 4.360 | 4.400 | 4.400 | 7,536,400 |
| 2024-11-15 | 4.520 | 4.590 | 4.410 | 4.420 | 4.420 | 5,446,500 |
| 2024-11-14 | 4.700 | 4.720 | 4.510 | 4.540 | 4.540 | 7,448,600 |
| 2024-11-13 | 4.640 | 4.700 | 4.550 | 4.660 | 4.660 | 6,023,480 |
| 2024-11-12 | 4.610 | 4.680 | 4.590 | 4.640 | 4.640 | 8,304,300 |
| 2024-11-11 | 4.610 | 4.680 | 4.490 | 4.620 | 4.620 | 6,891,300 |
| 2024-11-08 | 4.800 | 4.850 | 4.550 | 4.580 | 4.580 | 10,819,133 |
| 2024-11-07 | 4.580 | 4.710 | 4.490 | 4.690 | 4.690 | 11,036,115 |
| 2024-11-06 | 4.470 | 4.580 | 4.380 | 4.580 | 4.580 | 11,527,800 |
| 2024-11-05 | 4.390 | 4.490 | 4.370 | 4.470 | 4.470 | 7,065,662 |
| 2024-11-04 | 4.350 | 4.430 | 4.290 | 4.410 | 4.410 | 8,363,346 |
| 2024-11-01 | 4.490 | 4.530 | 4.340 | 4.390 | 4.390 | 11,087,500 |
| 2024-10-31 | 4.340 | 4.520 | 4.330 | 4.470 | 4.470 | 9,394,200 |
| 2024-10-30 | 4.290 | 4.390 | 4.280 | 4.350 | 4.350 | 5,675,800 |
| 2024-10-29 | 4.450 | 4.500 | 4.290 | 4.300 | 4.300 | 7,697,500 |
| 2024-10-28 | 4.300 | 4.430 | 4.300 | 4.430 | 4.430 | 8,959,100 |
| 2024-10-25 | 4.220 | 4.290 | 4.200 | 4.290 | 4.290 | 6,666,750 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-09-29 | 0.2200 CNY |
| 2021-05-21 | 0.2200 CNY |
| 2020-10-16 | 0.3800 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.